Guararapes Confecções S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	9.850	10.040	9.730	9.730	6.852	1,568,800
2025-10-27	10.030	10.120	9.740	9.960	7.014	799,800
2025-10-24	10.140	10.160	9.830	9.910	6.979	1,233,300
2025-10-23	10.000	10.340	9.880	10.030	7.064	3,602,500
2025-10-22	9.750	9.860	9.500	9.530	6.712	718,500
2025-10-21	9.650	9.730	9.520	9.670	6.810	947,700
2025-10-20	9.630	9.780	9.600	9.600	6.761	488,000
2025-10-17	9.620	9.780	9.440	9.530	6.712	867,500
2025-10-16	9.370	9.880	9.270	9.620	6.775	1,747,900
2025-10-15	9.320	9.420	9.160	9.350	6.585	1,160,200
2025-10-14	9.250	9.420	9.060	9.350	6.585	2,163,500
2025-10-13	9.020	9.360	8.880	9.320	6.564	2,250,500
2025-10-10	8.880	9.020	8.650	8.810	6.204	901,600
2025-10-09	9.060	9.130	8.730	8.850	6.233	965,100
2025-10-08	9.020	9.220	8.960	9.020	6.352	901,400
2025-10-07	9.160	9.160	8.790	8.980	6.324	2,008,100
2025-10-06	9.500	9.500	9.160	9.190	6.472	857,000
2025-10-03	9.290	9.480	9.120	9.440	6.648	703,500
2025-10-02	9.530	9.550	9.140	9.250	6.514	1,180,100
2025-10-01	9.540	9.540	9.350	9.530	6.712	1,046,000
2025-09-30	9.430	9.520	9.280	9.470	6.669	1,061,200
2025-09-29	9.700	9.800	9.380	9.410	6.627	852,500
2025-09-26	9.470	9.880	9.470	9.590	6.754	2,059,900
2025-09-25	9.630	9.700	9.280	9.370	6.599	899,900
2025-09-24	9.710	9.980	9.610	9.640	6.789	965,300
2025-09-23	9.790	9.910	9.470	9.470	6.669	865,300
2025-09-22	9.640	9.860	9.410	9.850	6.937	1,008,100
2025-09-19	10.020	10.040	9.690	9.690	6.824	494,400
2025-09-18	10.070	10.070	9.830	9.900	6.972	775,600
2025-09-17	10.150	10.310	9.950	10.070	7.092	775,500
2025-09-16	10.180	10.390	10.040	10.200	7.183	1,148,600
2025-09-15	9.320	10.080	9.320	10.000	7.043	1,886,900
2025-09-12	9.430	9.500	9.230	9.250	6.514	745,500
2025-09-11	9.380	9.550	9.350	9.430	6.641	760,900
2025-09-10	9.340	9.470	9.240	9.360	6.592	1,214,700
2025-09-09	9.240	9.380	9.160	9.320	6.564	771,400
2025-09-08	9.500	9.530	9.200	9.320	6.564	897,500
2025-09-05	9.470	9.700	9.400	9.550	6.726	692,900
2025-09-04	9.420	9.510	9.230	9.340	6.578	1,067,400
2025-09-03	9.370	9.460	9.060	9.400	6.620	774,700
2025-09-02	9.270	9.390	9.160	9.210	6.486	915,400
2025-09-01	9.410	9.460	9.280	9.360	6.592	600,500
2025-08-29	9.390	9.630	9.370	9.470	6.669	1,212,100
2025-08-28	9.010	9.590	9.000	9.450	6.655	1,920,800
2025-08-27	8.590	8.950	8.580	8.920	6.282	867,300
2025-08-26	8.530	8.720	8.490	8.610	6.064	524,800
2025-08-25	8.530	8.640	8.440	8.590	6.050	443,700
2025-08-22	8.080	8.600	8.080	8.530	6.007	738,600
2025-08-21	8.280	8.330	8.040	8.060	5.676	869,400
2025-08-20	8.310	8.350	8.140	8.280	5.831	623,600
2025-08-19	8.410	8.420	8.150	8.160	5.747	559,300
2025-08-18	8.110	8.540	8.110	8.500	5.986	736,900
2025-08-15	8.140	8.330	8.080	8.160	5.747	579,800
2025-08-14	8.240	8.420	8.140	8.140	5.733	686,200
2025-08-13	8.900	8.950	8.260	8.260	5.817	1,706,100
2025-08-12	8.900	9.160	8.800	8.960	6.310	926,400
2025-08-11	9.000	9.020	8.750	8.790	6.190	812,600
2025-08-08	9.050	9.330	8.990	9.000	6.338	958,800
2025-08-07	8.590	9.240	8.490	9.200	6.479	3,544,000
2025-08-06	7.850	8.100	7.790	8.100	5.704	748,100

← NewerPage 5 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0597 BRL
2026-07-01	0.0996 BRL
2026-05-14	0.0797 BRL
2026-04-07	0.0996 BRL
2025-12-23	2.9760 BRL
2025-07-25	0.1177 BRL
2024-05-24	0.1202 BRL
2022-09-28	0.0201 BRL
2022-06-29	0.0603 BRL
2022-03-30	0.0601 BRL
2021-12-22	0.4097 BRL
2021-09-30	0.0302 BRL
2021-06-30	0.0301 BRL
2020-12-01	0.4058 BRL
2020-01-02	0.4771 BRL
2019-10-01	0.0300 BRL
2019-06-28	0.0326 BRL
2019-05-02	2.6496 BRL
2019-03-28	0.0556 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.